8059 第一実業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 2,430 | 2,495 | 2,430 | 2,483 | 30,200 | 2,483 |
| 2024-12-02 | 2,355 | 2,439 | 2,354 | 2,430 | 19,400 | 2,430 |
| 2024-11-29 | 2,371 | 2,398 | 2,355 | 2,355 | 18,700 | 2,355 |
| 2024-11-28 | 2,401 | 2,437 | 2,392 | 2,397 | 10,900 | 2,397 |
| 2024-11-27 | 2,453 | 2,473 | 2,408 | 2,408 | 18,600 | 2,408 |
| 2024-11-26 | 2,568 | 2,568 | 2,456 | 2,476 | 33,600 | 2,476 |
| 2024-11-25 | 2,647 | 2,647 | 2,522 | 2,522 | 28,900 | 2,522 |
| 2024-11-22 | 2,538 | 2,668 | 2,515 | 2,635 | 26,600 | 2,635 |
| 2024-11-21 | 2,504 | 2,536 | 2,487 | 2,488 | 10,600 | 2,488 |
| 2024-11-20 | 2,532 | 2,569 | 2,504 | 2,504 | 9,100 | 2,504 |
| 2024-11-19 | 2,584 | 2,597 | 2,529 | 2,551 | 10,500 | 2,551 |
| 2024-11-18 | 2,537 | 2,587 | 2,501 | 2,555 | 12,000 | 2,555 |
| 2024-11-15 | 2,598 | 2,601 | 2,564 | 2,564 | 8,500 | 2,564 |
| 2024-11-14 | 2,613 | 2,644 | 2,585 | 2,585 | 19,300 | 2,585 |
| 2024-11-13 | 2,690 | 2,698 | 2,600 | 2,616 | 24,100 | 2,616 |
| 2024-11-12 | 2,732 | 2,760 | 2,688 | 2,717 | 16,400 | 2,717 |
| 2024-11-11 | 2,734 | 2,734 | 2,650 | 2,718 | 19,100 | 2,718 |
| 2024-11-08 | 2,697 | 2,789 | 2,647 | 2,736 | 33,200 | 2,736 |
| 2024-11-07 | 2,587 | 2,656 | 2,555 | 2,656 | 45,500 | 2,656 |
| 2024-11-06 | 2,476 | 2,587 | 2,470 | 2,580 | 46,100 | 2,580 |
| 2024-11-05 | 2,499 | 2,499 | 2,425 | 2,450 | 22,900 | 2,450 |
| 2024-11-01 | 2,386 | 2,433 | 2,385 | 2,413 | 14,400 | 2,413 |
| 2024-10-31 | 2,450 | 2,450 | 2,402 | 2,416 | 27,300 | 2,416 |
| 2024-10-30 | 2,356 | 2,424 | 2,347 | 2,410 | 79,200 | 2,410 |
| 2024-10-29 | 2,327 | 2,357 | 2,324 | 2,331 | 18,300 | 2,331 |
| 2024-10-28 | 2,251 | 2,330 | 2,250 | 2,316 | 18,400 | 2,316 |
| 2024-10-25 | 2,239 | 2,277 | 2,204 | 2,261 | 15,200 | 2,261 |
| 2024-10-24 | 2,229 | 2,266 | 2,211 | 2,254 | 16,800 | 2,254 |
| 2024-10-23 | 2,259 | 2,277 | 2,239 | 2,249 | 9,400 | 2,249 |
| 2024-10-22 | 2,300 | 2,308 | 2,251 | 2,259 | 17,800 | 2,259 |
| 2024-10-21 | 2,297 | 2,310 | 2,276 | 2,291 | 8,900 | 2,291 |
| 2024-10-18 | 2,322 | 2,322 | 2,283 | 2,299 | 10,000 | 2,299 |
| 2024-10-17 | 2,379 | 2,379 | 2,292 | 2,320 | 26,200 | 2,320 |
| 2024-10-16 | 2,364 | 2,403 | 2,354 | 2,379 | 11,100 | 2,379 |
| 2024-10-15 | 2,410 | 2,410 | 2,380 | 2,393 | 13,700 | 2,393 |
| 2024-10-11 | 2,390 | 2,398 | 2,350 | 2,374 | 21,000 | 2,374 |
| 2024-10-10 | 2,340 | 2,390 | 2,340 | 2,379 | 11,300 | 2,379 |
| 2024-10-09 | 2,367 | 2,386 | 2,340 | 2,354 | 24,800 | 2,354 |
| 2024-10-08 | 2,419 | 2,419 | 2,343 | 2,367 | 23,400 | 2,367 |
| 2024-10-07 | 2,450 | 2,462 | 2,416 | 2,451 | 26,600 | 2,451 |
| 2024-10-04 | 2,351 | 2,430 | 2,351 | 2,416 | 17,700 | 2,416 |
| 2024-10-03 | 2,399 | 2,399 | 2,337 | 2,350 | 13,000 | 2,350 |
| 2024-10-02 | 2,354 | 2,392 | 2,313 | 2,329 | 19,700 | 2,329 |
| 2024-10-01 | 2,315 | 2,383 | 2,313 | 2,354 | 19,000 | 2,354 |
| 2024-09-30 | 2,360 | 2,438 | 2,304 | 2,313 | 32,000 | 2,313 |
| 2024-09-27 | 2,376 | 2,399 | 2,363 | 2,384 | 21,900 | 2,384 |
| 2024-09-26 | 2,367 | 2,412 | 2,340 | 2,412 | 40,300 | 2,412 |
| 2024-09-25 | 2,315 | 2,355 | 2,239 | 2,340 | 21,800 | 2,340 |
| 2024-09-24 | 2,300 | 2,335 | 2,284 | 2,315 | 24,900 | 2,315 |
| 2024-09-20 | 2,296 | 2,296 | 2,240 | 2,269 | 29,600 | 2,269 |
| 2024-09-19 | 2,254 | 2,295 | 2,230 | 2,280 | 23,800 | 2,280 |
| 2024-09-18 | 2,254 | 2,259 | 2,201 | 2,241 | 24,600 | 2,241 |
| 2024-09-17 | 2,284 | 2,299 | 2,208 | 2,249 | 31,600 | 2,249 |
| 2024-09-13 | 2,353 | 2,355 | 2,272 | 2,285 | 32,800 | 2,285 |
| 2024-09-12 | 2,334 | 2,389 | 2,333 | 2,371 | 26,900 | 2,371 |
| 2024-09-11 | 2,378 | 2,378 | 2,283 | 2,308 | 25,100 | 2,308 |
| 2024-09-10 | 2,382 | 2,392 | 2,342 | 2,378 | 12,300 | 2,378 |
| 2024-09-09 | 2,332 | 2,449 | 2,332 | 2,382 | 20,300 | 2,382 |
| 2024-09-06 | 2,334 | 2,411 | 2,334 | 2,382 | 22,500 | 2,382 |
| 2024-09-05 | 2,341 | 2,409 | 2,324 | 2,382 | 26,100 | 2,382 |
| 2024-09-04 | 2,363 | 2,421 | 2,321 | 2,336 | 26,600 | 2,336 |
| 2024-09-03 | 2,363 | 2,426 | 2,363 | 2,385 | 12,400 | 2,385 |
| 2024-09-02 | 2,392 | 2,405 | 2,329 | 2,363 | 10,800 | 2,363 |
| 2024-08-30 | 2,423 | 2,452 | 2,405 | 2,405 | 16,400 | 2,405 |
| 2024-08-29 | 2,425 | 2,448 | 2,364 | 2,439 | 17,100 | 2,439 |
| 2024-08-28 | 2,389 | 2,417 | 2,386 | 2,413 | 12,200 | 2,413 |
| 2024-08-27 | 2,336 | 2,425 | 2,302 | 2,418 | 40,100 | 2,418 |
| 2024-08-26 | 2,379 | 2,385 | 2,316 | 2,320 | 19,300 | 2,320 |
| 2024-08-23 | 2,379 | 2,404 | 2,360 | 2,391 | 25,900 | 2,391 |
| 2024-08-22 | 2,349 | 2,400 | 2,337 | 2,384 | 24,600 | 2,384 |
| 2024-08-21 | 2,286 | 2,355 | 2,281 | 2,313 | 23,800 | 2,313 |
| 2024-08-20 | 2,297 | 2,324 | 2,268 | 2,303 | 21,100 | 2,303 |
| 2024-08-19 | 2,281 | 2,335 | 2,262 | 2,267 | 25,400 | 2,267 |
| 2024-08-16 | 2,262 | 2,303 | 2,259 | 2,281 | 20,300 | 2,281 |
| 2024-08-15 | 2,198 | 2,261 | 2,170 | 2,221 | 22,600 | 2,221 |
| 2024-08-14 | 2,103 | 2,193 | 2,103 | 2,193 | 24,500 | 2,193 |
| 2024-08-13 | 2,102 | 2,122 | 2,080 | 2,102 | 22,600 | 2,102 |
| 2024-08-09 | 2,113 | 2,151 | 2,075 | 2,102 | 34,700 | 2,102 |
| 2024-08-08 | 2,005 | 2,143 | 2,000 | 2,052 | 43,900 | 2,052 |
| 2024-08-07 | 2,001 | 2,131 | 2,000 | 2,022 | 37,100 | 2,022 |
| 2024-08-06 | 1,870 | 2,098 | 1,867 | 2,020 | 26,600 | 2,020 |
| 2024-08-05 | 2,079 | 2,079 | 1,831 | 1,852 | 48,600 | 1,852 |
| 2024-08-02 | 2,234 | 2,248 | 2,124 | 2,129 | 69,200 | 2,129 |
| 2024-08-01 | 2,350 | 2,499 | 2,223 | 2,309 | 78,800 | 2,309 |
| 2024-07-31 | 2,279 | 2,366 | 2,279 | 2,366 | 18,100 | 2,366 |
| 2024-07-30 | 2,308 | 2,327 | 2,252 | 2,308 | 33,300 | 2,308 |
| 2024-07-29 | 2,362 | 2,379 | 2,303 | 2,331 | 19,600 | 2,331 |
| 2024-07-26 | 2,295 | 2,365 | 2,268 | 2,320 | 13,900 | 2,320 |
| 2024-07-25 | 2,250 | 2,362 | 2,250 | 2,313 | 29,700 | 2,313 |
| 2024-07-24 | 2,318 | 2,338 | 2,281 | 2,296 | 13,000 | 2,296 |
| 2024-07-23 | 2,317 | 2,363 | 2,317 | 2,339 | 11,300 | 2,339 |
| 2024-07-22 | 2,383 | 2,384 | 2,312 | 2,327 | 21,500 | 2,327 |
| 2024-07-19 | 2,405 | 2,419 | 2,378 | 2,419 | 7,500 | 2,419 |
| 2024-07-18 | 2,386 | 2,423 | 2,376 | 2,405 | 11,600 | 2,405 |
| 2024-07-17 | 2,399 | 2,407 | 2,382 | 2,398 | 15,200 | 2,398 |
| 2024-07-16 | 2,417 | 2,437 | 2,397 | 2,397 | 9,900 | 2,397 |
| 2024-07-12 | 2,388 | 2,441 | 2,388 | 2,417 | 13,300 | 2,417 |
| 2024-07-11 | 2,430 | 2,432 | 2,361 | 2,423 | 24,700 | 2,423 |
| 2024-07-10 | 2,402 | 2,447 | 2,376 | 2,384 | 34,700 | 2,384 |
| 2024-07-09 | 2,411 | 2,436 | 2,384 | 2,421 | 36,500 | 2,421 |
| 2024-07-08 | 2,448 | 2,448 | 2,383 | 2,408 | 22,200 | 2,408 |
| 2024-07-05 | 2,550 | 2,550 | 2,441 | 2,455 | 70,000 | 2,455 |
| 2024-07-04 | 2,455 | 2,549 | 2,455 | 2,542 | 39,400 | 2,542 |
| 2024-07-03 | 2,414 | 2,457 | 2,405 | 2,453 | 28,700 | 2,453 |
| 2024-07-02 | 2,440 | 2,441 | 2,411 | 2,414 | 25,100 | 2,414 |
| 2024-07-01 | 2,431 | 2,459 | 2,422 | 2,450 | 16,600 | 2,450 |
| 2024-06-28 | 2,490 | 2,499 | 2,423 | 2,431 | 29,700 | 2,431 |
| 2024-06-27 | 2,405 | 2,465 | 2,380 | 2,465 | 52,800 | 2,465 |
| 2024-06-26 | 2,408 | 2,429 | 2,381 | 2,405 | 34,400 | 2,405 |
| 2024-06-25 | 2,340 | 2,408 | 2,340 | 2,397 | 39,800 | 2,397 |
| 2024-06-24 | 2,318 | 2,348 | 2,293 | 2,332 | 25,300 | 2,332 |
| 2024-06-21 | 2,338 | 2,338 | 2,268 | 2,292 | 53,200 | 2,292 |
| 2024-06-20 | 2,329 | 2,352 | 2,319 | 2,338 | 37,400 | 2,338 |
| 2024-06-19 | 2,343 | 2,387 | 2,318 | 2,355 | 22,600 | 2,355 |
| 2024-06-18 | 2,360 | 2,379 | 2,335 | 2,343 | 20,500 | 2,343 |
| 2024-06-17 | 2,339 | 2,364 | 2,310 | 2,331 | 15,100 | 2,331 |
| 2024-06-14 | 2,202 | 2,340 | 2,201 | 2,339 | 49,600 | 2,339 |
| 2024-06-13 | 2,230 | 2,260 | 2,210 | 2,223 | 34,200 | 2,223 |
| 2024-06-12 | 2,250 | 2,281 | 2,242 | 2,264 | 24,300 | 2,264 |
| 2024-06-11 | 2,299 | 2,304 | 2,260 | 2,270 | 26,100 | 2,270 |
| 2024-06-10 | 2,284 | 2,292 | 2,254 | 2,286 | 41,000 | 2,286 |
| 2024-06-07 | 2,280 | 2,280 | 2,236 | 2,250 | 17,700 | 2,250 |
| 2024-06-06 | 2,347 | 2,356 | 2,292 | 2,300 | 31,600 | 2,300 |
| 2024-06-05 | 2,359 | 2,366 | 2,315 | 2,327 | 31,500 | 2,327 |
| 2024-06-04 | 2,356 | 2,399 | 2,341 | 2,398 | 35,200 | 2,398 |
| 2024-06-03 | 2,380 | 2,394 | 2,333 | 2,356 | 26,000 | 2,356 |
| 2024-05-31 | 2,391 | 2,398 | 2,332 | 2,371 | 25,200 | 2,371 |
| 2024-05-30 | 2,256 | 2,331 | 2,252 | 2,328 | 20,200 | 2,328 |
| 2024-05-29 | 2,330 | 2,348 | 2,294 | 2,303 | 17,600 | 2,303 |
| 2024-05-28 | 2,363 | 2,404 | 2,338 | 2,338 | 19,200 | 2,338 |
| 2024-05-27 | 2,371 | 2,375 | 2,343 | 2,350 | 11,200 | 2,350 |
| 2024-05-24 | 2,258 | 2,344 | 2,251 | 2,337 | 31,900 | 2,337 |
| 2024-05-23 | 2,300 | 2,316 | 2,250 | 2,304 | 18,200 | 2,304 |
| 2024-05-22 | 2,313 | 2,313 | 2,277 | 2,295 | 21,700 | 2,295 |
| 2024-05-21 | 2,288 | 2,343 | 2,288 | 2,313 | 25,000 | 2,313 |
| 2024-05-20 | 2,242 | 2,313 | 2,232 | 2,282 | 23,400 | 2,282 |
| 2024-05-17 | 2,240 | 2,240 | 2,202 | 2,203 | 9,300 | 2,203 |
| 2024-05-16 | 2,197 | 2,269 | 2,181 | 2,248 | 41,500 | 2,248 |
| 2024-05-15 | 2,156 | 2,194 | 2,124 | 2,186 | 36,200 | 2,186 |
| 2024-05-14 | 2,199 | 2,203 | 2,142 | 2,156 | 23,100 | 2,156 |
| 2024-05-13 | 2,248 | 2,248 | 2,191 | 2,200 | 23,800 | 2,200 |
| 2024-05-10 | 2,165 | 2,219 | 2,160 | 2,215 | 26,700 | 2,215 |
| 2024-05-09 | 2,107 | 2,200 | 2,059 | 2,161 | 47,700 | 2,161 |
| 2024-05-08 | 2,175 | 2,183 | 2,107 | 2,107 | 26,600 | 2,107 |
| 2024-05-07 | 2,197 | 2,205 | 2,151 | 2,182 | 48,500 | 2,182 |
| 2024-05-02 | 2,139 | 2,163 | 2,092 | 2,144 | 31,800 | 2,144 |
| 2024-05-01 | 2,080 | 2,139 | 2,078 | 2,139 | 30,600 | 2,139 |
| 2024-04-30 | 2,018 | 2,088 | 2,014 | 2,073 | 48,400 | 2,073 |
| 2024-04-26 | 1,884 | 1,986 | 1,879 | 1,961 | 78,200 | 1,961 |
| 2024-04-25 | 1,898 | 1,918 | 1,892 | 1,899 | 17,700 | 1,899 |
| 2024-04-24 | 1,898 | 1,915 | 1,889 | 1,898 | 15,200 | 1,898 |
| 2024-04-23 | 1,901 | 1,912 | 1,877 | 1,889 | 12,800 | 1,889 |
| 2024-04-22 | 1,900 | 1,911 | 1,880 | 1,897 | 17,700 | 1,897 |
| 2024-04-19 | 1,920 | 1,928 | 1,836 | 1,860 | 35,200 | 1,860 |
| 2024-04-18 | 1,932 | 1,940 | 1,925 | 1,933 | 11,000 | 1,933 |
| 2024-04-17 | 1,965 | 1,982 | 1,920 | 1,920 | 13,100 | 1,920 |
| 2024-04-16 | 2,000 | 2,004 | 1,948 | 1,964 | 32,800 | 1,964 |
| 2024-04-15 | 2,014 | 2,034 | 2,003 | 2,015 | 18,600 | 2,015 |
| 2024-04-12 | 2,059 | 2,064 | 2,035 | 2,048 | 13,400 | 2,048 |
| 2024-04-11 | 2,074 | 2,074 | 2,036 | 2,050 | 16,300 | 2,050 |
| 2024-04-10 | 2,102 | 2,113 | 2,083 | 2,095 | 9,700 | 2,095 |
| 2024-04-09 | 2,096 | 2,096 | 1,970 | 2,085 | 25,800 | 2,085 |
| 2024-04-08 | 2,121 | 2,121 | 2,082 | 2,095 | 14,100 | 2,095 |
| 2024-04-05 | 2,126 | 2,143 | 2,082 | 2,111 | 33,600 | 2,111 |
| 2024-04-04 | 2,134 | 2,147 | 2,116 | 2,137 | 31,900 | 2,137 |
| 2024-04-03 | 2,100 | 2,133 | 2,096 | 2,119 | 27,600 | 2,119 |
| 2024-04-02 | 2,117 | 2,155 | 2,095 | 2,103 | 28,900 | 2,103 |
| 2024-04-01 | 2,129 | 2,155 | 2,117 | 2,117 | 17,100 | 2,117 |
| 2024-03-29 | 2,103 | 2,143 | 2,102 | 2,129 | 20,600 | 2,129 |
| 2024-03-28 | 2,153 | 2,184 | 2,095 | 2,116 | 31,900 | 2,116 |
| 2024-03-27 | 2,143 | 2,205 | 2,127 | 2,187 | 49,400 | 2,187 |
| 2024-03-26 | 2,120 | 2,137 | 2,117 | 2,126 | 13,300 | 2,126 |
| 2024-03-25 | 2,140 | 2,168 | 2,135 | 2,136 | 19,300 | 2,136 |
| 2024-03-22 | 2,122 | 2,163 | 2,120 | 2,152 | 30,600 | 2,152 |
| 2024-03-21 | 2,143 | 2,150 | 2,112 | 2,119 | 18,900 | 2,119 |
| 2024-03-19 | 2,142 | 2,151 | 2,106 | 2,127 | 19,200 | 2,127 |
| 2024-03-18 | 2,176 | 2,176 | 2,136 | 2,142 | 30,300 | 2,142 |
| 2024-03-15 | 2,128 | 2,154 | 2,118 | 2,145 | 24,700 | 2,145 |
| 2024-03-14 | 2,100 | 2,117 | 2,100 | 2,117 | 15,300 | 2,117 |
| 2024-03-13 | 2,125 | 2,132 | 2,095 | 2,096 | 20,700 | 2,096 |
| 2024-03-12 | 2,101 | 2,133 | 2,086 | 2,133 | 26,600 | 2,133 |
| 2024-03-11 | 2,113 | 2,125 | 2,085 | 2,112 | 33,800 | 2,112 |
| 2024-03-08 | 2,100 | 2,159 | 2,100 | 2,146 | 53,200 | 2,146 |
| 2024-03-07 | 2,163 | 2,163 | 2,067 | 2,110 | 59,700 | 2,110 |
| 2024-03-06 | 2,128 | 2,185 | 2,120 | 2,170 | 55,500 | 2,170 |
| 2024-03-05 | 2,001 | 2,139 | 1,981 | 2,137 | 95,400 | 2,137 |
| 2024-03-04 | 2,000 | 2,007 | 1,986 | 2,001 | 38,300 | 2,001 |
| 2024-03-01 | 1,978 | 2,011 | 1,978 | 2,007 | 29,900 | 2,007 |
| 2024-02-29 | 1,970 | 1,999 | 1,962 | 1,989 | 39,900 | 1,989 |
| 2024-02-28 | 1,999 | 2,009 | 1,975 | 1,976 | 35,100 | 1,976 |
| 2024-02-27 | 1,983 | 2,014 | 1,977 | 1,999 | 34,300 | 1,999 |
| 2024-02-26 | 2,003 | 2,004 | 1,980 | 1,986 | 33,500 | 1,986 |
| 2024-02-22 | 1,999 | 2,008 | 1,989 | 2,008 | 33,500 | 2,008 |
| 2024-02-21 | 1,982 | 2,002 | 1,964 | 1,992 | 34,900 | 1,992 |
| 2024-02-20 | 1,989 | 2,007 | 1,968 | 1,982 | 60,500 | 1,982 |
| 2024-02-19 | 1,926 | 1,995 | 1,926 | 1,967 | 157,200 | 1,967 |
| 2024-02-16 | 1,927 | 1,962 | 1,926 | 1,932 | 67,100 | 1,932 |
| 2024-02-15 | 1,899 | 1,926 | 1,878 | 1,897 | 78,200 | 1,897 |
| 2024-02-14 | 1,914 | 1,914 | 1,865 | 1,897 | 80,500 | 1,897 |
| 2024-02-13 | 1,870 | 1,924 | 1,867 | 1,916 | 70,100 | 1,916 |
| 2024-02-09 | 1,854 | 1,878 | 1,854 | 1,860 | 50,700 | 1,860 |
| 2024-02-08 | 1,858 | 1,876 | 1,832 | 1,866 | 63,600 | 1,866 |
| 2024-02-07 | 1,860 | 1,892 | 1,859 | 1,870 | 52,900 | 1,870 |
| 2024-02-06 | 1,866 | 1,907 | 1,852 | 1,859 | 53,500 | 1,859 |
| 2024-02-05 | 1,902 | 1,965 | 1,871 | 1,893 | 102,000 | 1,893 |
| 2024-02-02 | 1,870 | 1,894 | 1,867 | 1,881 | 36,000 | 1,881 |
| 2024-02-01 | 1,880 | 1,887 | 1,863 | 1,865 | 25,700 | 1,865 |
| 2024-01-31 | 1,874 | 1,892 | 1,861 | 1,890 | 48,300 | 1,890 |
| 2024-01-30 | 1,874 | 1,892 | 1,874 | 1,878 | 25,500 | 1,878 |
| 2024-01-29 | 1,866 | 1,880 | 1,866 | 1,869 | 33,600 | 1,869 |
| 2024-01-26 | 1,892 | 1,900 | 1,862 | 1,869 | 58,300 | 1,869 |
| 2024-01-25 | 1,875 | 1,898 | 1,866 | 1,890 | 44,000 | 1,890 |
| 2024-01-24 | 1,901 | 1,902 | 1,882 | 1,886 | 35,400 | 1,886 |
| 2024-01-23 | 1,929 | 1,937 | 1,896 | 1,917 | 39,700 | 1,917 |
| 2024-01-22 | 1,910 | 1,924 | 1,905 | 1,924 | 37,000 | 1,924 |
| 2024-01-19 | 1,913 | 1,913 | 1,888 | 1,898 | 51,900 | 1,898 |
| 2024-01-18 | 1,923 | 1,941 | 1,905 | 1,914 | 28,600 | 1,914 |
| 2024-01-17 | 1,961 | 1,977 | 1,921 | 1,922 | 39,500 | 1,922 |
| 2024-01-16 | 1,989 | 1,989 | 1,961 | 1,961 | 19,100 | 1,961 |
| 2024-01-15 | 1,963 | 2,000 | 1,963 | 1,982 | 26,800 | 1,982 |
| 2024-01-12 | 2,013 | 2,013 | 1,956 | 1,963 | 32,500 | 1,963 |
| 2024-01-11 | 2,005 | 2,013 | 1,973 | 1,988 | 33,500 | 1,988 |
| 2024-01-10 | 1,986 | 2,013 | 1,974 | 1,992 | 40,700 | 1,992 |
| 2024-01-09 | 2,052 | 2,055 | 1,988 | 2,004 | 29,300 | 2,004 |
| 2024-01-05 | 2,057 | 2,067 | 2,021 | 2,060 | 51,500 | 2,060 |
| 2024-01-04 | 1,995 | 2,029 | 1,955 | 2,016 | 31,400 | 2,016 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株
